Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.98 +0.04 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.55 57.57 57.55 57.56 706,286 +0.00(+0.01%)
Jul 29, 2021 57.55 57.56 57.54 57.56 800,000 +0.01(+0.02%)
Jul 28, 2021 57.56 57.57 57.53 57.55 1,071,020 +0.01(+0.02%)
Jul 27, 2021 57.55 57.56 57.54 57.54 802,597 -0.01(-0.02%)
Jul 26, 2021 57.54 57.55 57.53 57.55 920,298 +0.02(+0.03%)
Jul 23, 2021 57.54 57.55 57.53 57.53 812,273 -0.01(-0.02%)
Jul 22, 2021 57.53 57.55 57.53 57.54 697,978 +0.00(+0.00%)
Jul 21, 2021 57.54 57.55 57.53 57.54 1,982,902 +0.00(+0.00%)
Jul 20, 2021 57.55 57.56 57.54 57.54 1,374,878 +0.02(+0.03%)
Jul 19, 2021 57.53 57.56 57.52 57.52 1,783,061 +0.02(+0.03%)
Jul 16, 2021 57.48 57.51 57.47 57.50 1,090,255 -0.01(-0.02%)
Jul 15, 2021 57.50 57.50 57.49 57.51 894,387 +0.01(+0.02%)
Jul 14, 2021 57.49 57.51 57.49 57.50 10,480,085 +0.03(+0.05%)
Jul 13, 2021 57.47 57.48 57.46 57.47 7,626,201 -0.03(-0.05%)
Jul 12, 2021 57.51 57.52 57.49 57.50 1,424,098 -0.02(-0.03%)
Jul 09, 2021 57.52 57.53 57.51 57.52 454,984 -0.03(-0.05%)
Jul 08, 2021 57.53 57.55 57.52 57.55 883,704 +0.04(+0.07%)
Jul 07, 2021 57.49 57.51 57.49 57.51 931,519 +0.01(+0.02%)
Jul 06, 2021 57.47 57.51 57.46 57.50 684,667 +0.02(+0.03%)
Jul 02, 2021 57.46 57.48 57.46 57.48 617,562 +0.04(+0.07%)
Jul 01, 2021 57.46 57.46 57.45 57.45 610,569 -0.01(-0.02%)
Jun 30, 2021 57.46 57.47 57.46 57.46 816,087 +0.00(+0.00%)
Jun 29, 2021 57.45 57.46 57.45 57.46 1,294,454 +0.00(+0.00%)
Jun 28, 2021 57.45 57.46 57.45 57.46 923,787 +0.02(+0.03%)
Jun 25, 2021 57.45 57.46 57.44 57.44 927,487 -0.01(-0.02%)
Jun 24, 2021 57.45 57.46 57.44 57.45 667,596 +0.00(+0.00%)
Jun 23, 2021 57.46 57.47 57.44 57.45 981,656 -0.01(-0.02%)
Jun 22, 2021 57.46 57.47 57.45 57.46 1,043,936 +0.01(+0.02%)
Jun 21, 2021 57.43 57.45 57.41 57.45 769,985 +0.01(+0.02%)
Jun 18, 2021 57.44 57.45 57.39 57.44 1,261,558 -0.04(-0.07%)
Jun 17, 2021 57.49 57.50 57.48 57.48 734,903 -0.01(-0.02%)
Jun 16, 2021 57.55 57.55 57.48 57.49 1,772,753 -0.06(-0.10%)
Jun 15, 2021 57.55 57.55 57.53 57.54 1,609,938 +0.00(+0.00%)
Jun 14, 2021 57.55 57.56 57.54 57.54 721,992 -0.02(-0.03%)
Jun 11, 2021 57.57 57.57 57.55 57.56 704,499 +0.00(+0.00%)
Jun 10, 2021 57.55 57.57 57.55 57.56 733,484 +0.00(+0.00%)
Jun 09, 2021 57.57 57.57 57.56 57.56 638,241 +0.01(+0.02%)
Jun 08, 2021 57.55 57.56 57.55 57.55 4,469,854 +0.00(+0.00%)
Jun 07, 2021 57.54 57.55 57.54 57.55 883,317 -0.01(-0.02%)
Jun 04, 2021 57.55 57.56 57.55 57.56 598,385 +0.03(+0.05%)
Jun 03, 2021 57.55 57.55 57.53 57.53 750,801 -0.03(-0.05%)
Jun 02, 2021 57.56 57.56 57.55 57.56 810,820 +0.00(+0.00%)
Jun 01, 2021 57.55 57.56 57.55 57.56 1,724,224 -0.01(-0.02%)
May 28, 2021 57.56 57.57 57.55 57.57 887,924 +0.01(+0.02%)
May 27, 2021 57.55 57.56 57.54 57.56 643,576 +0.00(+0.00%)
May 26, 2021 57.56 57.57 57.55 57.56 2,049,341 +0.01(+0.02%)
May 25, 2021 57.53 57.55 57.53 57.55 992,288 +0.01(+0.02%)
May 24, 2021 57.53 57.54 57.53 57.54 1,848,541 +0.00(+0.00%)
May 21, 2021 57.53 57.54 57.53 57.54 3,220,767 +0.00(+0.00%)
May 20, 2021 57.53 57.54 57.53 57.54 867,748 +0.01(+0.02%)
May 19, 2021 57.54 57.55 57.52 57.53 1,128,311 -0.00(-0.01%)
May 18, 2021 57.53 57.54 57.53 57.54 868,585 +0.00(+0.01%)
May 17, 2021 57.53 57.53 57.53 57.53 1,839,311 +0.00(+0.00%)
May 14, 2021 57.53 57.54 57.53 57.53 580,747 +0.00(+0.00%)
May 13, 2021 57.52 57.53 57.52 57.53 1,127,984 +0.02(+0.03%)
May 12, 2021 57.51 57.53 57.51 57.52 1,712,924 -0.03(-0.05%)
May 11, 2021 57.53 57.54 57.53 57.54 2,479,380 +0.00(+0.00%)
May 10, 2021 57.53 57.54 57.53 57.54 939,826 -0.01(-0.02%)
May 07, 2021 57.56 57.56 57.54 57.55 1,086,264 +0.02(+0.03%)
May 06, 2021 57.53 57.53 57.53 57.53 1,516,066 +0.01(+0.02%)
May 05, 2021 57.53 57.53 57.52 57.53 1,124,896 -0.01(-0.02%)
May 04, 2021 57.53 57.53 57.53 57.53 1,789,853 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.